Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 28.99 | 28.99 | 28.99 | 0 | -0.31(-1.06%) | |
Dec 30, 2009 | 28.48 | 29.35 | 28.31 | 29.30 | 9,435,911 | +0.77(+2.70%) |
Dec 29, 2009 | 29.59 | 29.70 | 28.35 | 28.53 | 13,471,371 | -1.09(-3.68%) |
Dec 28, 2009 | 30.25 | 31.18 | 29.20 | 29.62 | 16,983,340 | -0.51(-1.69%) |
Dec 24, 2009 | 28.39 | 30.14 | 28.27 | 30.13 | 10,076,295 | +1.86(+6.58%) |
Dec 23, 2009 | 27.76 | 28.49 | 27.75 | 28.27 | 12,120,569 | +0.83(+3.02%) |
Dec 22, 2009 | 26.75 | 27.54 | 26.65 | 27.44 | 10,045,049 | +0.81(+3.04%) |
Dec 21, 2009 | 25.35 | 26.81 | 25.31 | 26.63 | 13,502,308 | +1.55(+6.18%) |
Dec 18, 2009 | 24.78 | 25.38 | 24.47 | 25.08 | 22,587,808 | +0.46(+1.87%) |
Dec 17, 2009 | 24.25 | 24.66 | 23.90 | 24.62 | 8,319,088 | +0.23(+0.94%) |
Dec 16, 2009 | 24.05 | 24.55 | 23.82 | 24.39 | 6,380,267 | +0.57(+2.39%) |
Dec 15, 2009 | 23.28 | 24.14 | 23.27 | 23.82 | 7,612,979 | +0.26(+1.10%) |
Dec 14, 2009 | 23.03 | 23.63 | 23.03 | 23.56 | 5,008,081 | +0.64(+2.79%) |
Dec 11, 2009 | 22.92 | 23.14 | 22.70 | 22.92 | 5,103,256 | +0.19(+0.84%) |
Dec 10, 2009 | 22.78 | 22.95 | 22.51 | 22.73 | 4,956,166 | -0.01(-0.04%) |
Dec 09, 2009 | 22.25 | 22.75 | 21.86 | 22.74 | 5,716,201 | +0.32(+1.43%) |
Dec 08, 2009 | 21.99 | 22.76 | 21.93 | 22.42 | 5,086,301 | +0.31(+1.40%) |
Dec 07, 2009 | 21.78 | 22.36 | 21.68 | 22.11 | 3,086,825 | +0.17(+0.77%) |
Dec 04, 2009 | 21.90 | 22.28 | 21.43 | 21.94 | 6,506,821 | +0.51(+2.38%) |
Dec 03, 2009 | 21.65 | 21.98 | 21.38 | 21.43 | 5,811,371 | -0.16(-0.74%) |
Dec 02, 2009 | 20.85 | 21.76 | 20.75 | 21.59 | 10,705,260 | +0.73(+3.50%) |
Dec 01, 2009 | 19.82 | 20.98 | 19.82 | 20.86 | 8,861,265 | +1.14(+5.78%) |
Nov 30, 2009 | 19.66 | 19.86 | 19.18 | 19.72 | 5,492,645 | +0.06(+0.31%) |
Nov 27, 2009 | 19.68 | 19.91 | 19.25 | 19.66 | 2,603,648 | -0.65(-3.20%) |
Nov 25, 2009 | 19.85 | 20.46 | 19.83 | 20.31 | 5,181,145 | +0.49(+2.47%) |
Nov 24, 2009 | 20.31 | 20.40 | 19.77 | 19.82 | 5,510,722 | -0.52(-2.56%) |
Nov 23, 2009 | 20.49 | 20.69 | 20.23 | 20.34 | 4,488,455 | +0.10(+0.49%) |
Nov 20, 2009 | 19.94 | 20.29 | 19.81 | 20.24 | 5,821,205 | +0.12(+0.60%) |
Nov 19, 2009 | 20.87 | 20.87 | 20.00 | 20.12 | 9,014,303 | -1.04(-4.91%) |
Nov 18, 2009 | 21.47 | 21.60 | 21.04 | 21.16 | 5,432,931 | -0.43(-1.99%) |
Nov 17, 2009 | 21.50 | 21.75 | 21.26 | 21.59 | 3,690,081 | +0.00(+0.00%) |
Nov 16, 2009 | 22.02 | 22.15 | 21.41 | 21.59 | 6,852,597 | -0.36(-1.64%) |
Nov 13, 2009 | 21.64 | 21.95 | 21.30 | 21.95 | 5,539,359 | +0.54(+2.52%) |
Nov 12, 2009 | 21.31 | 21.64 | 21.10 | 21.41 | 5,681,000 | +0.10(+0.47%) |
Nov 11, 2009 | 21.58 | 22.00 | 21.26 | 21.31 | 5,838,794 | -0.01(-0.05%) |
Nov 10, 2009 | 21.81 | 21.81 | 21.24 | 21.32 | 5,145,912 | -0.50(-2.29%) |
Nov 09, 2009 | 21.08 | 21.94 | 20.92 | 21.82 | 7,091,746 | +1.00(+4.80%) |
Nov 06, 2009 | 20.67 | 20.97 | 20.35 | 20.82 | 5,694,450 | -0.15(-0.72%) |
Nov 05, 2009 | 20.65 | 21.04 | 20.35 | 20.97 | 8,107,390 | +0.48(+2.34%) |
Nov 04, 2009 | 20.69 | 20.90 | 20.41 | 20.49 | 8,881,362 | +0.18(+0.89%) |
Nov 03, 2009 | 20.05 | 20.42 | 19.61 | 20.31 | 10,712,407 | -0.55(-2.64%) |
Nov 02, 2009 | 20.75 | 21.37 | 20.36 | 20.86 | 7,939,222 | +0.38(+1.86%) |
Oct 30, 2009 | 21.89 | 22.44 | 20.41 | 20.48 | 10,298,267 | -1.44(-6.57%) |
Oct 29, 2009 | 22.01 | 22.38 | 21.45 | 21.92 | 9,584,702 | +0.30(+1.39%) |
Oct 28, 2009 | 22.02 | 22.34 | 21.30 | 21.62 | 13,480,078 | -1.07(-4.72%) |
Oct 27, 2009 | 23.90 | 24.38 | 22.36 | 22.69 | 14,016,402 | -1.32(-5.50%) |
Oct 26, 2009 | 22.20 | 24.61 | 22.12 | 24.01 | 24,629,814 | +1.89(+8.54%) |
Oct 23, 2009 | 22.61 | 23.28 | 22.05 | 22.12 | 8,408,943 | -0.73(-3.19%) |
Oct 22, 2009 | 23.72 | 23.76 | 22.45 | 22.85 | 17,243,096 | -0.68(-2.89%) |
Oct 21, 2009 | 22.55 | 24.25 | 22.48 | 23.53 | 34,889,552 | +2.05(+9.54%) |
Oct 20, 2009 | 21.27 | 22.10 | 21.06 | 21.48 | 17,962,028 | +0.02(+0.09%) |
Oct 19, 2009 | 21.29 | 21.57 | 20.85 | 21.46 | 5,203,797 | +0.48(+2.29%) |
Oct 16, 2009 | 21.68 | 21.86 | 20.67 | 20.98 | 9,525,017 | -1.02(-4.64%) |
Oct 15, 2009 | 22.20 | 22.38 | 21.70 | 22.00 | 6,319,849 | -0.48(-2.14%) |
Oct 14, 2009 | 21.67 | 22.55 | 21.49 | 22.48 | 10,738,351 | +1.30(+6.14%) |
Oct 13, 2009 | 21.08 | 21.39 | 20.89 | 21.18 | 7,013,729 | +0.16(+0.76%) |
Oct 12, 2009 | 21.10 | 21.35 | 20.65 | 21.02 | 8,912,721 | -0.42(-1.96%) |
Oct 09, 2009 | 21.43 | 21.67 | 21.24 | 21.44 | 9,226,655 | +0.20(+0.94%) |
Oct 08, 2009 | 21.54 | 21.74 | 21.16 | 21.24 | 5,677,992 | -0.05(-0.23%) |
Oct 07, 2009 | 21.22 | 21.71 | 21.11 | 21.29 | 4,451,816 | -0.13(-0.61%) |
Oct 06, 2009 | 21.21 | 21.45 | 20.89 | 21.42 | 6,965,298 | +0.48(+2.29%) |
Oct 05, 2009 | 20.44 | 21.00 | 20.05 | 20.94 | 6,781,232 | +0.85(+4.23%) |
Oct 02, 2009 | 20.09 | 20.54 | 19.62 | 20.09 | 6,345,463 | -0.31(-1.52%) |